KissMeData/290270/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,203300,166762555,4715,4715,4715,4715,1136
20230704,203200,166762555,4715,4715,4715,4715,0
20230704,203100,166762555,4715,4715,4715,4715,0
20230704,203000,166762555,4715,4715,4715,4715,0
20230704,202900,166762555,4715,4715,4715,4715,0
20230704,202800,166762555,4715,4715,4715,4715,0
20230704,202700,166762555,4715,4715,4715,4715,0
20230704,202600,166762555,4715,4715,4715,4715,0
20230704,202500,166762555,4715,4715,4715,4715,0
20230704,202400,166762555,4715,4715,4715,4715,0
20230704,202300,166762555,4715,4715,4715,4715,0
20230704,202200,166762555,4715,4715,4715,4715,0
20230704,202100,166762555,4715,4715,4715,4715,0
20230704,202000,166762555,4715,4715,4715,4715,0
20230704,201900,166762555,4715,4715,4715,4715,0
20230704,201800,166762555,4715,4715,4715,4715,0
20230704,201700,166762555,4715,4715,4715,4715,0
20230704,201600,166762555,4715,4715,4715,4715,0
20230704,201500,166762555,4715,4715,4715,4715,0
20230704,201400,166762555,4715,4715,4715,4715,0
20230704,201300,166762555,4715,4715,4715,4715,0
20230704,201200,166762555,4715,4715,4715,4715,0
20230704,201100,166762555,4715,4715,4715,4715,0
20230704,201000,166762555,4715,4715,4715,4715,0
20230704,200900,166762555,4715,4715,4715,4715,0
20230704,200800,166762555,4715,4715,4715,4715,0
20230704,200700,166762555,4715,4715,4715,4715,0
20230704,200600,166762555,4715,4715,4715,4715,0
20230704,200500,166762555,4715,4715,4715,4715,0
20230704,200400,166762555,4715,4715,4715,4715,0
20230704,200300,166762555,4715,4715,4715,4715,1136
20230704,200200,166762555,4715,4715,4715,4715,0
20230704,200100,166762555,4715,4715,4715,4715,0
20230704,200000,166762555,4715,4715,4715,4715,0
20230704,195900,166762555,4715,4715,4715,4715,0
20230704,195800,166762555,4715,4715,4715,4715,0
20230704,195700,166762555,4715,4715,4715,4715,0
20230704,195600,166762555,4715,4715,4715,4715,0
20230704,195500,166762555,4715,4715,4715,4715,0
20230704,195400,166762555,4715,4715,4715,4715,0
20230704,195300,166762555,4715,4715,4715,4715,0
20230704,195200,166762555,4715,4715,4715,4715,0
20230704,195100,166762555,4715,4715,4715,4715,0
20230704,195000,166762555,4715,4715,4715,4715,0
20230704,194900,166762555,4715,4715,4715,4715,0
20230704,194800,166762555,4715,4715,4715,4715,0
20230704,194700,166762555,4715,4715,4715,4715,0
20230704,194600,166762555,4715,4715,4715,4715,0
20230704,194500,166762555,4715,4715,4715,4715,0
20230704,194400,166762555,4715,4715,4715,4715,0
20230704,194300,166762555,4715,4715,4715,4715,0
20230704,194200,166762555,4715,4715,4715,4715,0
20230704,194100,166762555,4715,4715,4715,4715,0
20230704,194000,166762555,4715,4715,4715,4715,0
20230704,193900,166762555,4715,4715,4715,4715,0
20230704,193800,166762555,4715,4715,4715,4715,0
20230704,193700,166762555,4715,4715,4715,4715,0
20230704,193600,166762555,4715,4715,4715,4715,0
20230704,193500,166762555,4715,4715,4715,4715,0
20230704,193400,166762555,4715,4715,4715,4715,0
20230704,193300,166762555,4715,4715,4715,4715,1136
20230704,193200,166762555,4715,4715,4715,4715,0
20230704,193100,166762555,4715,4715,4715,4715,0
20230704,193000,166762555,4715,4715,4715,4715,0
20230704,192900,166762555,4715,4715,4715,4715,0
20230704,192800,166762555,4715,4715,4715,4715,0
20230704,192700,166762555,4715,4715,4715,4715,0
20230704,192600,166762555,4715,4715,4715,4715,0
20230704,192500,166762555,4715,4715,4715,4715,0
20230704,192400,166762555,4715,4715,4715,4715,0
20230704,192300,166762555,4715,4715,4715,4715,0
20230704,192200,166762555,4715,4715,4715,4715,0
20230704,192100,166762555,4715,4715,4715,4715,0
20230704,192000,166762555,4715,4715,4715,4715,0
20230704,191900,166762555,4715,4715,4715,4715,0
20230704,191800,166762555,4715,4715,4715,4715,0
20230704,191700,166762555,4715,4715,4715,4715,0
20230704,191600,166762555,4715,4715,4715,4715,0
20230704,191500,166762555,4715,4715,4715,4715,0
20230704,191400,166762555,4715,4715,4715,4715,0
20230704,191300,166762555,4715,4715,4715,4715,0
20230704,191200,166762555,4715,4715,4715,4715,0
20230704,191100,166762555,4715,4715,4715,4715,0
20230704,191000,166762555,4715,4715,4715,4715,0
20230704,190900,166762555,4715,4715,4715,4715,0
20230704,190800,166762555,4715,4715,4715,4715,0
20230704,190700,166762555,4715,4715,4715,4715,0
20230704,190600,166762555,4715,4715,4715,4715,0
20230704,190500,166762555,4715,4715,4715,4715,0
20230704,190400,166762555,4715,4715,4715,4715,0
20230704,190300,166762555,4715,4715,4715,4715,1136
20230704,190200,166762555,4715,4715,4715,4715,0
20230704,190100,166762555,4715,4715,4715,4715,0
20230704,190000,166762555,4715,4715,4715,4715,0
20230704,185900,166762555,4715,4715,4715,4715,0
20230704,185800,166762555,4715,4715,4715,4715,0
20230704,185700,166762555,4715,4715,4715,4715,0
20230704,185600,166762555,4715,4715,4715,4715,0
20230704,185500,166762555,4715,4715,4715,4715,0
20230704,185400,166762555,4715,4715,4715,4715,0
20230704,185300,166762555,4715,4715,4715,4715,0
20230704,185200,166762555,4715,4715,4715,4715,0
20230704,185100,166762555,4715,4715,4715,4715,0
20230704,185000,166762555,4715,4715,4715,4715,0
20230704,184900,166762555,4715,4715,4715,4715,0
20230704,184800,166762555,4715,4715,4715,4715,0
20230704,184700,166762555,4715,4715,4715,4715,0
20230704,184600,166762555,4715,4715,4715,4715,0
20230704,184500,166762555,4715,4715,4715,4715,0
20230704,184400,166762555,4715,4715,4715,4715,0
20230704,184300,166762555,4715,4715,4715,4715,0
20230704,184200,166762555,4715,4715,4715,4715,0
20230704,184100,166762555,4715,4715,4715,4715,0
20230704,184000,166762555,4715,4715,4715,4715,0
20230704,183900,166762555,4715,4715,4715,4715,0
20230704,183800,166762555,4715,4715,4715,4715,0
20230704,183700,166762555,4715,4715,4715,4715,0
20230704,183600,166762555,4715,4715,4715,4715,0
20230704,183500,166762555,4715,4715,4715,4715,0
20230704,183400,166762555,4715,4715,4715,4715,0
20230704,183300,166762555,4715,4715,4715,4715,1136
20230704,183200,166762555,4715,4715,4715,4715,0
20230704,183100,166762555,4715,4715,4715,4715,0
20230704,183000,166762555,4715,4715,4715,4715,0
20230704,182900,166762555,4715,4715,4715,4715,0
20230704,182800,166762555,4715,4715,4715,4715,0
20230704,182700,166762555,4715,4715,4715,4715,0
20230704,182600,166762555,4715,4715,4715,4715,0
20230704,182500,166762555,4715,4715,4715,4715,0
20230704,182400,166762555,4715,4715,4715,4715,0
20230704,182300,166762555,4715,4715,4715,4715,0
20230704,182200,166762555,4715,4715,4715,4715,0
20230704,182100,166762555,4715,4715,4715,4715,0
20230704,182000,166762555,4715,4715,4715,4715,0
20230704,181900,166762555,4715,4715,4715,4715,0
20230704,181800,166762555,4715,4715,4715,4715,0
20230704,181700,166762555,4715,4715,4715,4715,0
20230704,181600,166762555,4715,4715,4715,4715,0
20230704,181500,166762555,4715,4715,4715,4715,0
20230704,181400,166762555,4715,4715,4715,4715,0
20230704,181300,166762555,4715,4715,4715,4715,0
20230704,181200,166762555,4715,4715,4715,4715,0
20230704,181100,166762555,4715,4715,4715,4715,0
20230704,181000,166762555,4715,4715,4715,4715,0
20230704,180900,166762555,4715,4715,4715,4715,0
20230704,180800,166762555,4715,4715,4715,4715,0
20230704,180700,166762555,4715,4715,4715,4715,0
20230704,180600,166762555,4715,4715,4715,4715,0
20230704,180500,166762555,4715,4715,4715,4715,0
20230704,180400,166762555,4715,4715,4715,4715,0
20230704,180300,166762555,4715,4715,4715,4715,1136
20230704,180200,166762555,4715,4715,4715,4715,0
20230704,180100,166762555,4715,4715,4715,4715,0
20230704,180000,166762555,4715,4715,4715,4715,0
20230704,175900,166762555,4715,4715,4715,4715,0
20230704,175800,166762555,4715,4715,4715,4715,0
20230704,175700,166762555,4715,4715,4715,4715,0
20230704,175600,166762555,4715,4715,4715,4715,0
20230704,175500,166762555,4715,4715,4715,4715,0
20230704,175400,166762555,4715,4715,4715,4715,0
20230704,175300,166762555,4715,4715,4715,4715,0
20230704,175200,166762555,4715,4715,4715,4715,0
20230704,175100,166762555,4715,4715,4715,4715,0
20230704,175000,166762555,4715,4715,4715,4715,0
20230704,174900,166762555,4715,4715,4715,4715,0
20230704,174800,166762555,4715,4715,4715,4715,0
20230704,174700,166762555,4715,4715,4715,4715,0
20230704,174600,166762555,4715,4715,4715,4715,0
20230704,174500,166762555,4715,4715,4715,4715,0
20230704,174400,166762555,4715,4715,4715,4715,0
20230704,174300,166762555,4715,4715,4715,4715,0
20230704,174200,166762555,4715,4715,4715,4715,0
20230704,174100,166762555,4715,4715,4715,4715,0
20230704,174000,166762555,4715,4715,4715,4715,0
20230704,173900,166762555,4715,4715,4715,4715,0
20230704,173800,166762555,4715,4715,4715,4715,0
20230704,173700,166762555,4715,4715,4715,4715,0
20230704,173600,166762555,4715,4715,4715,4715,0
20230704,173500,166762555,4715,4715,4715,4715,0
20230704,173400,166762555,4715,4715,4715,4715,0
20230704,173300,166762555,4715,4715,4715,4715,1136
20230704,173200,166762555,4715,4715,4715,4715,0
20230704,173100,166762555,4715,4715,4715,4715,0
20230704,173000,166762555,4715,4715,4715,4715,0
20230704,172900,166762555,4715,4715,4715,4715,0
20230704,172800,166762555,4715,4715,4715,4715,0
20230704,172700,166762555,4715,4715,4715,4715,0
20230704,172600,166762555,4715,4715,4715,4715,0
20230704,172500,166762555,4715,4715,4715,4715,0
20230704,172400,166762555,4715,4715,4715,4715,0
20230704,172300,166762555,4715,4715,4715,4715,0
20230704,172200,166762555,4715,4715,4715,4715,0
20230704,172100,166762555,4715,4715,4715,4715,0
20230704,172000,166762555,4715,4715,4715,4715,0
20230704,171900,166762555,4715,4715,4715,4715,0
20230704,171800,166762555,4715,4715,4715,4715,0
20230704,171700,166762555,4715,4715,4715,4715,0
20230704,171600,166762555,4715,4715,4715,4715,0
20230704,171500,166762555,4715,4715,4715,4715,0
20230704,171400,166762555,4715,4715,4715,4715,0
20230704,171300,166762555,4715,4715,4715,4715,0
20230704,171200,166762555,4715,4715,4715,4715,0
20230704,171100,166762555,4715,4715,4715,4715,0
20230704,171000,166762555,4715,4715,4715,4715,0
20230704,170900,166762555,4715,4715,4715,4715,0
20230704,170800,166762555,4715,4715,4715,4715,0
20230704,170700,166762555,4715,4715,4715,4715,0
20230704,170600,166762555,4715,4715,4715,4715,0
20230704,170500,166762555,4715,4715,4715,4715,0
20230704,170400,166762555,4715,4715,4715,4715,0
20230704,170300,166762555,4715,4715,4715,4715,1136
20230704,170200,166762555,4715,4715,4715,4715,0
20230704,170100,166762555,4715,4715,4715,4715,0
20230704,170000,166762555,4715,4715,4715,4715,0
20230704,165900,166762555,4715,4715,4715,4715,0
20230704,165800,166762555,4715,4715,4715,4715,0
20230704,165700,166762555,4715,4715,4715,4715,0
20230704,165600,166762555,4715,4715,4715,4715,0
20230704,165500,166762555,4715,4715,4715,4715,0
20230704,165400,166762555,4715,4715,4715,4715,0
20230704,165300,166762555,4715,4715,4715,4715,0
20230704,165200,166762555,4715,4715,4715,4715,0
20230704,165100,166762555,4715,4715,4715,4715,0
20230704,165000,166762555,4715,4715,4715,4715,0
20230704,164900,166762555,4715,4715,4715,4715,0
20230704,164800,166762555,4715,4715,4715,4715,0
20230704,164700,166762555,4715,4715,4715,4715,0
20230704,164600,166762555,4715,4715,4715,4715,0
20230704,164500,166762555,4715,4715,4715,4715,0
20230704,164400,166762555,4715,4715,4715,4715,0
20230704,164300,166762555,4715,4715,4715,4715,0
20230704,164200,166762555,4715,4715,4715,4715,0
20230704,164100,166762555,4715,4715,4715,4715,0
20230704,164000,166762555,4715,4715,4715,4715,0
20230704,163900,166762555,4715,4715,4715,4715,0
20230704,163800,166762555,4715,4715,4715,4715,0
20230704,163700,166762555,4715,4715,4715,4715,0
20230704,163600,166762555,4715,4715,4715,4715,0
20230704,163500,166762555,4715,4715,4715,4715,0
20230704,163400,166762555,4715,4715,4715,4715,0
20230704,163300,166762555,4715,4715,4715,4715,1136
20230704,163200,166762555,4715,4715,4715,4715,0
20230704,163100,166762555,4715,4715,4715,4715,0
20230704,163000,166762555,4715,4715,4715,4715,0
20230704,162900,166762555,4715,4715,4715,4715,0
20230704,162800,166762555,4715,4715,4715,4715,0
20230704,162700,166762555,4715,4715,4715,4715,0
20230704,162600,166762555,4715,4715,4715,4715,0
20230704,162500,166762555,4715,4715,4715,4715,0
20230704,162400,166762555,4715,4715,4715,4715,0
20230704,162300,166762555,4715,4715,4715,4715,0
20230704,162200,166762555,4715,4715,4715,4715,0
20230704,162100,166762555,4715,4715,4715,4715,0
20230704,162000,166762555,4715,4715,4715,4715,0
20230704,161900,166762555,4715,4715,4715,4715,0
20230704,161800,166762555,4715,4715,4715,4715,0
20230704,161700,166762555,4715,4715,4715,4715,0
20230704,161600,166762555,4715,4715,4715,4715,0
20230704,161500,166762555,4715,4715,4715,4715,0
20230704,161400,166762555,4715,4715,4715,4715,0
20230704,161300,166762555,4715,4715,4715,4715,0
20230704,161200,166762555,4715,4715,4715,4715,0
20230704,161100,166762555,4715,4715,4715,4715,0
20230704,161000,166762555,4715,4715,4715,4715,0
20230704,160900,166762555,4715,4715,4715,4715,0
20230704,160800,166762555,4715,4715,4715,4715,0
20230704,160700,166762555,4715,4715,4715,4715,0
20230704,160600,166762555,4715,4715,4715,4715,0
20230704,160500,166762555,4715,4715,4715,4715,0
20230704,160400,166762555,4715,4715,4715,4715,0
20230704,160300,166762555,4715,4715,4715,4715,1136
20230704,160200,166762555,4715,4715,4715,4715,0
20230704,160100,166762555,4715,4715,4715,4715,0
20230704,160000,166762555,4715,4715,4715,4715,0
20230704,155900,166762555,4715,4715,4715,4715,0
20230704,155800,166762555,4715,4715,4715,4715,0
20230704,155700,166762555,4715,4715,4715,4715,0
20230704,155600,166762555,4715,4715,4715,4715,0
20230704,155500,166762555,4715,4715,4715,4715,0
20230704,155400,166762555,4715,4715,4715,4715,0
20230704,155300,166762555,4715,4715,4715,4715,0
20230704,155200,166762555,4715,4715,4715,4715,0
20230704,155100,166762555,4715,4715,4715,4715,0
20230704,155000,166762555,4715,4715,4715,4715,0
20230704,154900,166762555,4715,4715,4715,4715,0
20230704,154800,166762555,4715,4715,4715,4715,0
20230704,154700,166762555,4715,4715,4715,4715,0
20230704,154600,166762555,4715,4715,4715,4715,0
20230704,154500,166762555,4715,4715,4715,4715,0
20230704,154400,166762555,4715,4715,4715,4715,0
20230704,154300,166762555,4715,4715,4715,4715,0
20230704,154200,166762555,4715,4715,4715,4715,0
20230704,154100,166762555,4715,4715,4715,4715,0
20230704,154000,166762555,4715,4715,4715,4715,0
20230704,153900,166762555,4715,4715,4715,4715,0
20230704,153800,166762555,4715,4715,4715,4715,0
20230704,153700,166762555,4715,4715,4715,4715,0
20230704,153600,166762555,4715,4715,4715,4715,0
20230704,153500,166762555,4715,4715,4715,4715,0
20230704,153400,166762555,4715,4715,4715,4715,0
20230704,153300,166762555,4715,4715,4715,4715,1136
20230704,153200,166762555,4715,4715,4715,4715,0
20230704,153100,166762555,4715,4715,4715,4715,0
20230704,153000,166762555,4715,4715,4715,4715,1136
20230704,152900,161406315,4680,4680,4680,4680,0
20230704,152800,161406315,4680,4680,4680,4680,0
20230704,152700,161406315,4680,4680,4680,4680,0
20230704,152600,161406315,4680,4680,4680,4680,0
20230704,152500,161406315,4680,4680,4680,4680,0
20230704,152400,161406315,4680,4680,4680,4680,0
20230704,152300,161406315,4680,4680,4680,4680,0
20230704,152200,161406315,4680,4680,4680,4680,0
20230704,152100,161406315,4680,4680,4680,4680,0
20230704,152000,161406315,4680,4680,4680,4680,0
20230704,151900,161406315,4680,4680,4680,4680,500
20230704,151800,159066315,4700,4700,4700,4700,21
20230704,151700,158967615,4700,4700,4700,4700,23
20230704,151600,158859515,4700,4675,4700,4675,53
20230704,151500,158611715,4700,4700,4700,4700,10
20230704,151400,158564715,4700,4700,4700,4700,220
20230704,151300,157530715,4700,4690,4700,4665,450
20230704,151200,155429435,4695,4695,4695,4695,23
20230704,151100,155321450,4695,4695,4695,4695,7
20230704,151000,155288585,4690,4690,4690,4690,19
20230704,150900,155199475,4685,4665,4685,4665,2030
20230704,150800,145689525,4690,4690,4690,4690,0
20230704,150700,145689525,4690,4690,4690,4690,500
20230704,150600,143344525,4690,4690,4690,4690,11
20230704,150500,143292935,4685,4685,4685,4685,2
20230704,150400,143283565,4685,4685,4685,4685,33
20230704,150300,143128960,4665,4665,4665,4665,5
20230704,150200,143105635,4665,4665,4665,4665,0
20230704,150100,143105635,4665,4665,4665,4665,0
20230704,150000,143105635,4665,4665,4665,4665,0
20230704,145900,143105635,4665,4665,4665,4665,0
20230704,145800,143105635,4665,4665,4665,4665,0
20230704,145700,143105635,4665,4665,4665,4665,0
20230704,145600,143105635,4665,4665,4665,4665,0
20230704,145500,143105635,4665,4665,4665,4665,49
20230704,145400,142877050,4665,4665,4665,4665,0
20230704,145300,142877050,4665,4665,4665,4665,52
20230704,145200,142634470,4685,4685,4685,4685,0
20230704,145100,142634470,4685,4685,4685,4685,0
20230704,145000,142634470,4685,4685,4685,4685,3
20230704,144900,142620415,4670,4670,4670,4670,0
20230704,144800,142620415,4670,4680,4680,4670,861
20230704,144700,138599495,4680,4680,4680,4680,95
20230704,144600,138154895,4675,4675,4675,4675,131
20230704,144500,137542470,4670,4670,4670,4670,0
20230704,144400,137542470,4670,4670,4670,4670,0
20230704,144300,137542470,4670,4670,4670,4670,0
20230704,144200,137542470,4670,4670,4670,4670,0
20230704,144100,137542470,4670,4670,4670,4670,0
20230704,144000,137542470,4670,4670,4670,4670,0
20230704,143900,137542470,4670,4670,4670,4670,0
20230704,143800,137542470,4670,4670,4670,4670,0
20230704,143700,137542470,4670,4670,4670,4670,0
20230704,143600,137542470,4670,4670,4670,4670,0
20230704,143500,137542470,4670,4670,4670,4670,0
20230704,143400,137542470,4670,4670,4670,4670,459
20230704,143300,135398940,4675,4675,4675,4675,142
20230704,143200,134735090,4675,4675,4675,4675,50
20230704,143100,134501340,4680,4680,4680,4680,5
20230704,143000,134477940,4685,4685,4685,4685,0
20230704,142900,134477940,4685,4685,4685,4685,0
20230704,142800,134477940,4685,4685,4685,4685,0
20230704,142700,134477940,4685,4685,4685,4685,0
20230704,142600,134477940,4685,4685,4685,4685,0
20230704,142500,134477940,4685,4685,4685,4685,0
20230704,142400,134477940,4685,4685,4685,4685,200
20230704,142300,133540940,4675,4675,4675,4675,0
20230704,142200,133540940,4675,4675,4675,4675,0
20230704,142100,133540940,4675,4680,4680,4675,213
20230704,142000,132544405,4685,4685,4685,4685,146
20230704,141900,131860395,4690,4690,4690,4690,0
20230704,141800,131860395,4690,4690,4690,4690,0
20230704,141700,131860395,4690,4690,4690,4690,0
20230704,141600,131860395,4690,4690,4690,4690,0
20230704,141500,131860395,4690,4690,4690,4690,0
20230704,141400,131860395,4690,4690,4690,4690,0
20230704,141300,131860395,4690,4690,4690,4690,43
20230704,141200,131658725,4690,4690,4690,4690,40
20230704,141100,131471125,4690,4690,4690,4690,0
20230704,141000,131471125,4690,4690,4690,4690,1
20230704,140900,131466435,4695,4695,4695,4695,0
20230704,140800,131466435,4695,4695,4695,4695,0
20230704,140700,131466435,4695,4695,4695,4695,0
20230704,140600,131466435,4695,4695,4695,4695,0
20230704,140500,131466435,4695,4695,4695,4695,1
20230704,140400,131461740,4700,4700,4700,4700,0
20230704,140300,131461740,4700,4700,4700,4700,14
20230704,140200,131395940,4700,4700,4700,4700,0
20230704,140100,131395940,4700,4700,4700,4700,1
20230704,140000,131391240,4700,4700,4700,4700,42
20230704,135900,131193840,4700,4700,4700,4700,120
20230704,135800,130629840,4700,4700,4700,4700,31
20230704,135700,130484140,4700,4700,4700,4700,4
20230704,135600,130465340,4700,4700,4700,4700,8
20230704,135500,130427740,4700,4700,4700,4700,0
20230704,135400,130427740,4700,4700,4700,4700,0
20230704,135300,130427740,4700,4700,4700,4700,1
20230704,135200,130423040,4705,4705,4705,4705,2
20230704,135100,130413630,4705,4705,4705,4700,12
20230704,135000,130357180,4685,4685,4685,4685,0
20230704,134900,130357180,4685,4685,4685,4685,0
20230704,134800,130357180,4685,4685,4685,4685,0
20230704,134700,130357180,4685,4685,4685,4685,0
20230704,134600,130357180,4685,4685,4685,4685,23
20230704,134500,130249425,4685,4685,4685,4685,0
20230704,134400,130249425,4685,4685,4685,4685,32
20230704,134300,130099505,4690,4690,4705,4690,11
20230704,134200,130047870,4685,4685,4685,4685,0
20230704,134100,130047870,4685,4690,4690,4685,13
20230704,134000,129986950,4690,4690,4690,4690,0
20230704,133900,129986950,4690,4690,4690,4690,31
20230704,133800,129841560,4690,4690,4690,4690,169
20230704,133700,129048950,4690,4690,4690,4690,0
20230704,133600,129048950,4690,4695,4695,4690,297
20230704,133500,127654690,4700,4700,4700,4700,4
20230704,133400,127635890,4700,4700,4700,4700,45
20230704,133300,127424390,4700,4700,4700,4700,0
20230704,133200,127424390,4700,4700,4700,4700,0
20230704,133100,127424390,4700,4695,4700,4695,195
20230704,133000,126507900,4695,4695,4695,4695,0
20230704,132900,126507900,4695,4700,4700,4695,135
20230704,132800,125873850,4700,4700,4700,4700,0
20230704,132700,125873850,4700,4700,4700,4700,0
20230704,132600,125873850,4700,4700,4700,4700,0
20230704,132500,125873850,4700,4700,4700,4700,0
20230704,132400,125873850,4700,4700,4700,4700,11
20230704,132300,125822150,4700,4700,4700,4700,0
20230704,132200,125822150,4700,4700,4700,4700,22
20230704,132100,125718750,4700,4700,4700,4700,0
20230704,132000,125718750,4700,4700,4700,4700,101
20230704,131900,125244050,4695,4695,4695,4695,0
20230704,131800,125244050,4695,4695,4695,4695,50
20230704,131700,125009300,4700,4700,4700,4700,0
20230704,131600,125009300,4700,4700,4700,4700,0
20230704,131500,125009300,4700,4700,4700,4700,84
20230704,131400,124614500,4700,4700,4700,4700,0
20230704,131300,124614500,4700,4700,4700,4700,0
20230704,131200,124614500,4700,4700,4700,4700,0
20230704,131100,124614500,4700,4700,4700,4700,0
20230704,131000,124614500,4700,4700,4700,4700,0
20230704,130900,124614500,4700,4700,4700,4700,4
20230704,130800,124595700,4705,4705,4705,4705,0
20230704,130700,124595700,4705,4705,4705,4705,0
20230704,130600,124595700,4705,4710,4710,4705,206
20230704,130500,123626465,4710,4710,4710,4710,1
20230704,130400,123621755,4710,4710,4710,4710,3
20230704,130300,123607625,4715,4715,4715,4715,0
20230704,130200,123607625,4715,4710,4715,4710,37
20230704,130100,123433325,4710,4700,4710,4700,1780
20230704,130000,115063945,4700,4700,4700,4700,3
20230704,125900,115049845,4700,4700,4700,4700,0
20230704,125800,115049845,4700,4700,4700,4700,0
20230704,125700,115049845,4700,4700,4700,4700,17
20230704,125600,114969945,4695,4695,4695,4695,438
20230704,125500,112913535,4695,4695,4695,4695,0
20230704,125400,112913535,4695,4695,4695,4695,0
20230704,125300,112913535,4695,4695,4695,4695,101
20230704,125200,112439340,4690,4690,4690,4690,0
20230704,125100,112439340,4690,4690,4690,4690,99
20230704,125000,111975030,4690,4690,4690,4690,0
20230704,124900,111975030,4690,4690,4690,4690,7
20230704,124800,111942200,4695,4695,4695,4695,0
20230704,124700,111942200,4695,4695,4695,4695,0
20230704,124600,111942200,4695,4695,4695,4695,0
20230704,124500,111942200,4695,4695,4695,4695,311
20230704,124400,110482055,4695,4690,4695,4690,121
20230704,124300,109914495,4685,4685,4685,4685,0
20230704,124200,109914495,4685,4685,4685,4685,258
20230704,124100,108705765,4685,4685,4685,4685,88
20230704,124000,108293485,4685,4685,4685,4685,0
20230704,123900,108293485,4685,4685,4685,4685,0
20230704,123800,108293485,4685,4685,4685,4685,0
20230704,123700,108293485,4685,4685,4685,4685,0
20230704,123600,108293485,4685,4685,4685,4685,1
20230704,123500,108288800,4680,4680,4680,4680,0
20230704,123400,108288800,4680,4680,4680,4680,0
20230704,123300,108288800,4680,4680,4680,4680,0
20230704,123200,108288800,4680,4680,4680,4680,3
20230704,123100,108274760,4675,4675,4675,4675,1184
20230704,123000,102739560,4670,4670,4670,4670,0
20230704,122900,102739560,4670,4670,4670,4670,0
20230704,122800,102739560,4670,4670,4670,4670,0
20230704,122700,102739560,4670,4670,4670,4670,0
20230704,122600,102739560,4670,4670,4670,4670,1
20230704,122500,102734890,4675,4675,4675,4675,213
20230704,122400,101739115,4670,4670,4670,4670,0
20230704,122300,101739115,4670,4670,4670,4670,33
20230704,122200,101585005,4675,4675,4675,4675,0
20230704,122100,101585005,4675,4675,4675,4675,0
20230704,122000,101585005,4675,4675,4675,4675,0
20230704,121900,101585005,4675,4675,4675,4675,0
20230704,121800,101585005,4675,4675,4675,4675,0
20230704,121700,101585005,4675,4675,4675,4675,0
20230704,121600,101585005,4675,4675,4675,4675,0
20230704,121500,101585005,4675,4675,4675,4675,0
20230704,121400,101585005,4675,4675,4675,4675,100
20230704,121300,101117505,4670,4670,4670,4670,0
20230704,121200,101117505,4670,4670,4670,4670,0
20230704,121100,101117505,4670,4670,4670,4670,0
20230704,121000,101117505,4670,4670,4670,4670,0
20230704,120900,101117505,4670,4670,4670,4670,0
20230704,120800,101117505,4670,4670,4670,4670,107
20230704,120700,100617815,4670,4670,4670,4670,4
20230704,120600,100599135,4675,4675,4675,4675,0
20230704,120500,100599135,4675,4675,4675,4675,0
20230704,120400,100599135,4675,4675,4675,4675,0
20230704,120300,100599135,4675,4675,4675,4675,175
20230704,120200,99781010,4675,4675,4675,4675,0
20230704,120100,99781010,4675,4675,4675,4675,0
20230704,120000,99781010,4675,4675,4675,4675,10
20230704,115900,99734260,4675,4675,4675,4675,0
20230704,115800,99734260,4675,4675,4675,4675,501
20230704,115700,97392085,4675,4675,4675,4675,0
20230704,115600,97392085,4675,4675,4675,4675,1
20230704,115500,97387410,4675,4675,4675,4675,0
20230704,115400,97387410,4675,4675,4675,4675,0
20230704,115300,97387410,4675,4675,4675,4675,238
20230704,115200,96274760,4675,4675,4675,4675,0
20230704,115100,96274760,4675,4675,4675,4675,0
20230704,115000,96274760,4675,4675,4675,4675,0
20230704,114900,96274760,4675,4675,4675,4675,1
20230704,114800,96270085,4675,4675,4675,4675,0
20230704,114700,96270085,4675,4675,4675,4675,0
20230704,114600,96270085,4675,4675,4675,4675,0
20230704,114500,96270085,4675,4675,4675,4675,0
20230704,114400,96270085,4675,4675,4675,4675,0
20230704,114300,96270085,4675,4675,4675,4675,0
20230704,114200,96270085,4675,4675,4675,4675,0
20230704,114100,96270085,4675,4675,4675,4675,89
20230704,114000,95854010,4675,4675,4675,4675,0
20230704,113900,95854010,4675,4675,4675,4675,0
20230704,113800,95854010,4675,4675,4675,4675,0
20230704,113700,95854010,4675,4675,4675,4675,0
20230704,113600,95854010,4675,4670,4675,4670,1304
20230704,113500,89763155,4660,4660,4660,4660,0
20230704,113400,89763155,4660,4665,4665,4660,273
20230704,113300,88490925,4665,4665,4665,4665,0
20230704,113200,88490925,4665,4665,4665,4665,94
20230704,113100,88052415,4660,4650,4660,4650,249
20230704,113000,86894320,4635,4640,4640,4635,200
20230704,112900,85966710,4645,4645,4645,4645,0
20230704,112800,85966710,4645,4655,4655,4645,426
20230704,112700,83987010,4660,4660,4660,4660,0
20230704,112600,83987010,4660,4660,4660,4660,0
20230704,112500,83987010,4660,4660,4660,4660,0
20230704,112400,83987010,4660,4660,4660,4660,0
20230704,112300,83987010,4660,4660,4660,4660,0
20230704,112200,83987010,4660,4660,4660,4660,7
20230704,112100,83954390,4665,4665,4665,4665,0
20230704,112000,83954390,4665,4665,4665,4665,0
20230704,111900,83954390,4665,4665,4665,4665,1
20230704,111800,83949725,4660,4660,4660,4660,0
20230704,111700,83949725,4660,4660,4660,4660,0
20230704,111600,83949725,4660,4660,4660,4660,1
20230704,111500,83945065,4665,4665,4665,4665,91
20230704,111400,83520550,4665,4665,4665,4665,0
20230704,111300,83520550,4665,4665,4665,4665,0
20230704,111200,83520550,4665,4665,4665,4665,0
20230704,111100,83520550,4665,4665,4665,4665,147
20230704,111000,82834795,4665,4665,4665,4665,9
20230704,110900,82792810,4665,4665,4665,4665,0
20230704,110800,82792810,4665,4665,4665,4665,0
20230704,110700,82792810,4665,4665,4665,4665,0
20230704,110600,82792810,4665,4665,4665,4665,0
20230704,110500,82792810,4665,4665,4665,4665,0
20230704,110400,82792810,4665,4665,4665,4665,0
20230704,110300,82792810,4665,4665,4665,4665,0
20230704,110200,82792810,4665,4665,4665,4665,0
20230704,110100,82792810,4665,4665,4665,4665,0
20230704,110000,82792810,4665,4665,4665,4665,0
20230704,105900,82792810,4665,4665,4665,4665,0
20230704,105800,82792810,4665,4665,4665,4665,112
20230704,105700,82270330,4665,4665,4665,4665,100
20230704,105600,81803830,4665,4665,4665,4665,150
20230704,105500,81104080,4650,4650,4650,4650,486
20230704,105400,78844180,4650,4650,4650,4650,0
20230704,105300,78844180,4650,4650,4650,4650,0
20230704,105200,78844180,4650,4650,4650,4650,0
20230704,105100,78844180,4650,4650,4650,4650,1
20230704,105000,78839530,4640,4640,4640,4640,0
20230704,104900,78839530,4640,4640,4640,4640,0
20230704,104800,78839530,4640,4640,4640,4640,0
20230704,104700,78839530,4640,4640,4640,4640,0
20230704,104600,78839530,4640,4640,4640,4640,0
20230704,104500,78839530,4640,4640,4640,4640,0
20230704,104400,78839530,4640,4640,4640,4640,0
20230704,104300,78839530,4640,4640,4640,4640,0
20230704,104200,78839530,4640,4640,4640,4640,0
20230704,104100,78839530,4640,4640,4640,4640,0
20230704,104000,78839530,4640,4640,4640,4640,50
20230704,103900,78607530,4640,4640,4640,4640,0
20230704,103800,78607530,4640,4640,4640,4640,0
20230704,103700,78607530,4640,4640,4640,4640,0
20230704,103600,78607530,4640,4640,4640,4640,3
20230704,103500,78593610,4635,4635,4635,4635,2
20230704,103400,78584340,4635,4635,4635,4635,2
20230704,103300,78575070,4630,4630,4630,4630,55
20230704,103200,78320420,4630,4630,4630,4630,0
20230704,103100,78320420,4630,4630,4630,4630,0
20230704,103000,78320420,4630,4630,4630,4630,0
20230704,102900,78320420,4630,4630,4630,4630,0
20230704,102800,78320420,4630,4630,4630,4630,0
20230704,102700,78320420,4630,4630,4630,4630,107
20230704,102600,77825010,4630,4630,4630,4630,0
20230704,102500,77825010,4630,4630,4630,4630,0
20230704,102400,77825010,4630,4645,4645,4630,970
20230704,102300,73325625,4660,4660,4660,4660,0
20230704,102200,73325625,4660,4660,4660,4660,0
20230704,102100,73325625,4660,4660,4660,4660,0
20230704,102000,73325625,4660,4660,4660,4660,427
20230704,101900,71335805,4660,4660,4660,4660,166
20230704,101800,70562245,4650,4640,4650,4640,184
20230704,101700,69706990,4640,4640,4640,4640,0
20230704,101600,69706990,4640,4640,4640,4640,1
20230704,101500,69702350,4645,4645,4645,4645,35
20230704,101400,69539775,4640,4640,4640,4640,0
20230704,101300,69539775,4640,4640,4640,4640,0
20230704,101200,69539775,4640,4640,4640,4640,0
20230704,101100,69539775,4640,4640,4640,4640,0
20230704,101000,69539775,4640,4640,4640,4640,0
20230704,100900,69539775,4640,4640,4640,4640,0
20230704,100800,69539775,4640,4640,4640,4640,0
20230704,100700,69539775,4640,4640,4640,4640,72
20230704,100600,69205695,4645,4660,4660,4645,160
20230704,100500,68460950,4660,4660,4660,4660,0
20230704,100400,68460950,4660,4665,4665,4660,314
20230704,100300,66997460,4670,4670,4670,4670,0
20230704,100200,66997460,4670,4665,4670,4665,52
20230704,100100,66754875,4665,4665,4665,4665,0
20230704,100000,66754875,4665,4665,4665,4665,50
20230704,095900,66521625,4670,4670,4670,4670,1
20230704,095800,66516955,4670,4675,4675,4670,118
20230704,095700,65965750,4670,4670,4670,4670,11
20230704,095600,65914380,4660,4660,4660,4660,83
20230704,095500,65527600,4660,4660,4660,4660,215
20230704,095400,64525700,4660,4660,4660,4660,214
20230704,095300,63528460,4670,4670,4670,4670,145
20230704,095200,62851310,4670,4670,4670,4670,0
20230704,095100,62851310,4670,4670,4670,4670,0
20230704,095000,62851310,4670,4670,4670,4670,0
20230704,094900,62851310,4670,4670,4670,4670,0
20230704,094800,62851310,4670,4670,4670,4670,261
20230704,094700,61632440,4655,4655,4655,4655,190
20230704,094600,60747990,4670,4670,4670,4670,0
20230704,094500,60747990,4670,4670,4670,4670,0
20230704,094400,60747990,4670,4670,4670,4670,10
20230704,094300,60701290,4655,4645,4655,4645,69
20230704,094200,60380765,4645,4645,4645,4645,0
20230704,094100,60380765,4645,4650,4650,4645,980
20230704,094000,55827140,4650,4655,4655,4650,482
20230704,093900,53583545,4675,4675,4675,4675,10
20230704,093800,53536795,4675,4675,4675,4675,264
20230704,093700,52302595,4685,4685,4685,4685,123
20230704,093600,51726340,4685,4685,4685,4685,0
20230704,093500,51726340,4685,4685,4690,4685,187
20230704,093400,50849980,4685,4690,4690,4660,228
20230704,093300,49784260,4680,4680,4680,4680,0
20230704,093200,49784260,4680,4680,4680,4680,21
20230704,093100,49685980,4690,4690,4690,4690,0
20230704,093000,49685980,4690,4690,4690,4690,80
20230704,092900,49310780,4685,4685,4685,4685,556
20230704,092800,46705920,4670,4670,4670,4670,1
20230704,092700,46701250,4690,4690,4690,4685,93
20230704,092600,46265095,4690,4685,4690,4670,70
20230704,092500,45937170,4685,4685,4690,4685,328
20230704,092400,44400440,4670,4670,4670,4670,20
20230704,092300,44307040,4670,4670,4670,4670,10
20230704,092200,44260340,4670,4670,4670,4670,20
20230704,092100,44166940,4680,4680,4680,4680,0
20230704,092000,44166940,4680,4680,4680,4680,199
20230704,091900,43235620,4680,4680,4680,4680,27
20230704,091800,43109260,4680,4680,4680,4680,0
20230704,091700,43109260,4680,4690,4690,4680,360
20230704,091600,41423680,4690,4690,4690,4690,0
20230704,091500,41423680,4690,4690,4690,4690,426
20230704,091400,39425740,4690,4685,4690,4685,321
20230704,091300,37921850,4680,4680,4680,4680,50
20230704,091200,37687850,4680,4680,4685,4680,74
20230704,091100,37341520,4685,4680,4685,4680,3
20230704,091000,37327475,4680,4675,4680,4675,3
20230704,090900,37313445,4675,4670,4675,4665,96
20230704,090800,36865370,4665,4645,4665,4645,677
20230704,090700,33717370,4645,4645,4645,4645,24
20230704,090600,33605890,4640,4640,4640,4640,50
20230704,090500,33373890,4650,4650,4650,4650,0
20230704,090400,33373890,4650,4645,4650,4645,384
20230704,090300,31590205,4615,4615,4615,4615,0
20230704,090200,31590205,4615,4615,4615,4615,0
20230704,090100,31590205,4615,4615,4615,4615,0
20230704,090000,31590205,4615,4620,4620,4615,6838